EBIX

Historical Stock Prices

$16.26
*  
0.045
0.28%
Get EBIX Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading EBIX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 16.3 16.31 16.08 16.26 157,893
11/25/2014 16.22 16.38 16.0101 16.29 204,394
11/24/2014 15.88 16.53 15.88 16.25 165,228
11/21/2014 16.45 16.5 16.2 16.26 181,144
11/20/2014 15.75 16.23 15.69 16.21 151,218
11/19/2014 16.15 16.77 15.86 15.95 342,388
11/18/2014 16.3 16.543 16.02 16.23 361,809
11/17/2014 16.16 16.33 16.04 16.26 258,639
11/14/2014 16.12 16.397 15.94 16.34 250,455
11/13/2014 16.63 17.25 15.97 16.2 362,583
11/12/2014 16.3 16.67 15.74 16.56 410,030
11/11/2014 15.95 16.74 15.63 16.67 1,039,266
11/10/2014 14.94 15.73 14.9 15.6 751,543
11/07/2014 15.2 15.33 14.71 15 1,243,639
11/06/2014 14.7 14.83 14.46 14.71 329,987
11/05/2014 14.72 14.92 14.64 14.71 237,346
11/04/2014 14.56 14.725 14.51 14.67 257,901
11/03/2014 14.86 14.86 14.55 14.6 329,612
10/31/2014 14.9 14.9 14.59 14.75 229,010
10/30/2014 14.55 14.81 14.47 14.68 288,363
10/29/2014 14.7 14.72 14.51 14.65 228,162
10/28/2014 14.33 14.7 14.15 14.66 260,535
10/27/2014 14.13 14.48 14.06 14.28 267,699
10/24/2014 13.87 14.34 13.84 14.25 242,645
10/23/2014 13.63 13.99 13.58 13.83 186,664
10/22/2014 13.76 14.05 13.54 13.55 179,706
10/21/2014 13.74 13.9409 13.65 13.78 149,750
10/20/2014 13.34 13.75 13.32 13.73 212,196
10/17/2014 14.03 14.03 13.41 13.46 304,794
10/16/2014 13.35 14.24 13.22 13.82 474,912
10/15/2014 12.78 13.51 12.64 13.47 299,900
10/14/2014 13.46 13.66 12.71 13.01 388,859
10/13/2014 13.32 13.52 13.12 13.3 238,714
10/10/2014 13.38 13.56 13.14 13.27 328,446
10/09/2014 13.5 13.54 13.19 13.42 285,718
10/08/2014 13.26 13.6 12.81 13.54 491,771
10/07/2014 13.54 13.6 13.27 13.33 395,927
10/06/2014 13.8 13.82 13.43 13.685 272,880
10/03/2014 13.96 13.96 13.7 13.82 295,479
10/02/2014 13.74 14.06 13.74 13.89 301,578
10/01/2014 14.12 14.12 13.655 13.8 747,330
09/30/2014 14.17 14.2287 13.871 14.18 517,679
09/29/2014 13.96 14.288 13.96 14.22 241,662
09/26/2014 13.98 14.2 13.955 14.17 256,538
09/25/2014 14 14.09 13.75 14 338,658
09/24/2014 14.12 14.16 13.75 14.04 401,508
09/23/2014 14.54 14.56 14.11 14.11 456,699
09/22/2014 14.74 14.74 14.02 14.64 399,983
09/19/2014 14.94 14.94 14.48 14.75 792,616
09/18/2014 14.74 14.85 14.59 14.82 266,833
09/17/2014 14.91 14.91 14.64 14.73 394,184
09/16/2014 14.93 15.17 14.73 14.98 260,968
09/15/2014 15.14 15.24 14.81 14.96 431,570
09/12/2014 15.21 15.32 14.92 15.27 262,864
09/11/2014 15.21 15.28 14.96 15.26 251,139
09/10/2014 15.2 15.32 14.97 15.26 212,330
09/09/2014 15.25 15.25 14.91 15.2 476,365
09/08/2014 14.92 15.37 14.68 15.34 415,536
09/05/2014 14.94 15.02 14.51 15 316,843
09/04/2014 15.15 15.2 14.83 15.02 213,396
09/03/2014 15.34 15.34 14.81 15.16 322,267
09/02/2014 15.47 15.47 15.05 15.3 346,663
08/29/2014 15.34 15.5 15.193 15.44 311,689
08/28/2014 15.32 15.42 15.15 15.22 268,722
08/27/2014 15.18 15.41 15.14 15.34 298,964
08/26/2014 14.85 15.275 14.76 15.17 793,977
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?